583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184000,1905712770,17200,17200,17200,17200,388
|
|
20240322,183900,1905712770,17200,17200,17200,17200,0
|
|
20240322,183800,1905712770,17200,17200,17200,17200,0
|
|
20240322,183700,1905712770,17200,17200,17200,17200,0
|
|
20240322,183600,1905712770,17200,17200,17200,17200,0
|
|
20240322,183500,1905712770,17200,17200,17200,17200,0
|
|
20240322,183400,1905712770,17200,17200,17200,17200,0
|
|
20240322,183300,1905712770,17200,17200,17200,17200,0
|
|
20240322,183200,1905712770,17200,17200,17200,17200,0
|
|
20240322,183100,1905712770,17200,17200,17200,17200,0
|
|
20240322,183000,1905712770,17200,17200,17200,17200,0
|
|
20240322,182900,1905712770,17200,17200,17200,17200,0
|
|
20240322,182800,1905712770,17200,17200,17200,17200,0
|
|
20240322,182700,1905712770,17200,17200,17200,17200,0
|
|
20240322,182600,1905712770,17200,17200,17200,17200,0
|
|
20240322,182500,1905712770,17200,17200,17200,17200,0
|
|
20240322,182400,1905712770,17200,17200,17200,17200,0
|
|
20240322,182300,1905712770,17200,17200,17200,17200,0
|
|
20240322,182200,1905712770,17200,17200,17200,17200,0
|
|
20240322,182100,1905712770,17200,17200,17200,17200,0
|
|
20240322,182000,1905712770,17200,17200,17200,17200,0
|
|
20240322,181900,1905712770,17200,17200,17200,17200,0
|
|
20240322,181800,1905712770,17200,17200,17200,17200,0
|
|
20240322,181700,1905712770,17200,17200,17200,17200,0
|
|
20240322,181600,1905712770,17200,17200,17200,17200,0
|
|
20240322,181500,1905712770,17200,17200,17200,17200,0
|
|
20240322,181400,1905712770,17200,17200,17200,17200,0
|
|
20240322,181300,1905712770,17200,17200,17200,17200,0
|
|
20240322,181200,1905712770,17200,17200,17200,17200,0
|
|
20240322,181100,1905712770,17200,17200,17200,17200,0
|
|
20240322,181000,1905712770,17200,17200,17200,17200,388
|
|
20240322,180900,1905712770,17200,17200,17200,17200,0
|
|
20240322,180800,1905712770,17200,17200,17200,17200,0
|
|
20240322,180700,1905712770,17200,17200,17200,17200,0
|
|
20240322,180600,1905712770,17200,17200,17200,17200,0
|
|
20240322,180500,1905712770,17200,17200,17200,17200,0
|
|
20240322,180400,1905712770,17200,17200,17200,17200,0
|
|
20240322,180300,1905712770,17200,17200,17200,17200,0
|
|
20240322,180200,1905712770,17200,17200,17200,17200,0
|
|
20240322,180100,1905712770,17200,17200,17200,17200,0
|
|
20240322,180000,1905712770,17200,17200,17200,17200,0
|
|
20240322,175900,1905712770,17200,17200,17200,17200,0
|
|
20240322,175800,1905712770,17200,17200,17200,17200,0
|
|
20240322,175700,1905712770,17200,17200,17200,17200,0
|
|
20240322,175600,1905712770,17200,17200,17200,17200,0
|
|
20240322,175500,1905712770,17200,17200,17200,17200,0
|
|
20240322,175400,1905712770,17200,17200,17200,17200,0
|
|
20240322,175300,1905712770,17200,17200,17200,17200,0
|
|
20240322,175200,1905712770,17200,17200,17200,17200,0
|
|
20240322,175100,1905712770,17200,17200,17200,17200,0
|
|
20240322,175000,1905712770,17200,17200,17200,17200,0
|
|
20240322,174900,1905712770,17200,17200,17200,17200,0
|
|
20240322,174800,1905712770,17200,17200,17200,17200,0
|
|
20240322,174700,1905712770,17200,17200,17200,17200,0
|
|
20240322,174600,1905712770,17200,17200,17200,17200,0
|
|
20240322,174500,1905712770,17200,17200,17200,17200,0
|
|
20240322,174400,1905712770,17200,17200,17200,17200,0
|
|
20240322,174300,1905712770,17200,17200,17200,17200,0
|
|
20240322,174200,1905712770,17200,17200,17200,17200,0
|
|
20240322,174100,1905712770,17200,17200,17200,17200,0
|
|
20240322,174000,1905712770,17200,17200,17200,17200,388
|
|
20240322,173900,1905712770,17200,17200,17200,17200,0
|
|
20240322,173800,1905712770,17200,17200,17200,17200,0
|
|
20240322,173700,1905712770,17200,17200,17200,17200,0
|
|
20240322,173600,1905712770,17200,17200,17200,17200,0
|
|
20240322,173500,1905712770,17200,17200,17200,17200,0
|
|
20240322,173400,1905712770,17200,17200,17200,17200,0
|
|
20240322,173300,1905712770,17200,17200,17200,17200,0
|
|
20240322,173200,1905712770,17200,17200,17200,17200,0
|
|
20240322,173100,1905712770,17200,17200,17200,17200,0
|
|
20240322,173000,1905712770,17200,17200,17200,17200,0
|
|
20240322,172900,1905712770,17200,17200,17200,17200,0
|
|
20240322,172800,1905712770,17200,17200,17200,17200,0
|
|
20240322,172700,1905712770,17200,17200,17200,17200,0
|
|
20240322,172600,1905712770,17200,17200,17200,17200,0
|
|
20240322,172500,1905712770,17200,17200,17200,17200,0
|
|
20240322,172400,1905712770,17200,17200,17200,17200,0
|
|
20240322,172300,1905712770,17200,17200,17200,17200,0
|
|
20240322,172200,1905712770,17200,17200,17200,17200,0
|
|
20240322,172100,1905712770,17200,17200,17200,17200,0
|
|
20240322,172000,1905712770,17200,17200,17200,17200,0
|
|
20240322,171900,1905712770,17200,17200,17200,17200,0
|
|
20240322,171800,1905712770,17200,17200,17200,17200,0
|
|
20240322,171700,1905712770,17200,17200,17200,17200,0
|
|
20240322,171600,1905712770,17200,17200,17200,17200,0
|
|
20240322,171500,1905712770,17200,17200,17200,17200,0
|
|
20240322,171400,1905712770,17200,17200,17200,17200,0
|
|
20240322,171300,1905712770,17200,17200,17200,17200,0
|
|
20240322,171200,1905712770,17200,17200,17200,17200,0
|
|
20240322,171100,1905712770,17200,17200,17200,17200,0
|
|
20240322,171000,1905712770,17200,17200,17200,17200,388
|
|
20240322,170900,1905712770,17200,17200,17200,17200,0
|
|
20240322,170800,1905712770,17200,17200,17200,17200,0
|
|
20240322,170700,1905712770,17200,17200,17200,17200,0
|
|
20240322,170600,1905712770,17200,17200,17200,17200,0
|
|
20240322,170500,1905712770,17200,17200,17200,17200,0
|
|
20240322,170400,1905712770,17200,17200,17200,17200,0
|
|
20240322,170300,1905712770,17200,17200,17200,17200,0
|
|
20240322,170200,1905712770,17200,17200,17200,17200,0
|
|
20240322,170100,1905712770,17200,17200,17200,17200,0
|
|
20240322,170000,1905712770,17200,17200,17200,17200,0
|
|
20240322,165900,1905712770,17200,17200,17200,17200,0
|
|
20240322,165800,1905712770,17200,17200,17200,17200,0
|
|
20240322,165700,1905712770,17200,17200,17200,17200,0
|
|
20240322,165600,1905712770,17200,17200,17200,17200,0
|
|
20240322,165500,1905712770,17200,17200,17200,17200,0
|
|
20240322,165400,1905712770,17200,17200,17200,17200,0
|
|
20240322,165300,1905712770,17200,17200,17200,17200,0
|
|
20240322,165200,1905712770,17200,17200,17200,17200,0
|
|
20240322,165100,1905712770,17200,17200,17200,17200,0
|
|
20240322,165000,1905712770,17200,17200,17200,17200,0
|
|
20240322,164900,1905712770,17200,17200,17200,17200,0
|
|
20240322,164800,1905712770,17200,17200,17200,17200,0
|
|
20240322,164700,1905712770,17200,17200,17200,17200,0
|
|
20240322,164600,1905712770,17200,17200,17200,17200,0
|
|
20240322,164500,1905712770,17200,17200,17200,17200,0
|
|
20240322,164400,1905712770,17200,17200,17200,17200,0
|
|
20240322,164300,1905712770,17200,17200,17200,17200,0
|
|
20240322,164200,1905712770,17200,17200,17200,17200,0
|
|
20240322,164100,1905712770,17200,17200,17200,17200,0
|
|
20240322,164000,1905712770,17200,17200,17200,17200,388
|
|
20240322,163900,1905712770,17200,17200,17200,17200,0
|
|
20240322,163800,1905712770,17200,17200,17200,17200,0
|
|
20240322,163700,1905712770,17200,17200,17200,17200,0
|
|
20240322,163600,1905712770,17200,17200,17200,17200,0
|
|
20240322,163500,1905712770,17200,17200,17200,17200,0
|
|
20240322,163400,1905712770,17200,17200,17200,17200,0
|
|
20240322,163300,1905712770,17200,17200,17200,17200,0
|
|
20240322,163200,1905712770,17200,17200,17200,17200,0
|
|
20240322,163100,1905712770,17200,17200,17200,17200,0
|
|
20240322,163000,1905712770,17200,17200,17200,17200,0
|
|
20240322,162900,1905712770,17200,17200,17200,17200,0
|
|
20240322,162800,1905712770,17200,17200,17200,17200,0
|
|
20240322,162700,1905712770,17200,17200,17200,17200,0
|
|
20240322,162600,1905712770,17200,17200,17200,17200,0
|
|
20240322,162500,1905712770,17200,17200,17200,17200,0
|
|
20240322,162400,1905712770,17200,17200,17200,17200,0
|
|
20240322,162300,1905712770,17200,17200,17200,17200,0
|
|
20240322,162200,1905712770,17200,17200,17200,17200,0
|
|
20240322,162100,1905712770,17200,17200,17200,17200,0
|
|
20240322,162000,1905712770,17200,17200,17200,17200,0
|
|
20240322,161900,1905712770,17200,17200,17200,17200,0
|
|
20240322,161800,1905712770,17200,17200,17200,17200,0
|
|
20240322,161700,1905712770,17200,17200,17200,17200,0
|
|
20240322,161600,1905712770,17200,17200,17200,17200,0
|
|
20240322,161500,1905712770,17200,17200,17200,17200,0
|
|
20240322,161400,1905712770,17200,17200,17200,17200,0
|
|
20240322,161300,1905712770,17200,17200,17200,17200,0
|
|
20240322,161200,1905712770,17200,17200,17200,17200,0
|
|
20240322,161100,1905712770,17200,17200,17200,17200,0
|
|
20240322,161000,1905712770,17200,17200,17200,17200,388
|
|
20240322,160900,1905712770,17200,17200,17200,17200,0
|
|
20240322,160800,1905712770,17200,17200,17200,17200,0
|
|
20240322,160700,1905712770,17200,17200,17200,17200,0
|
|
20240322,160600,1905712770,17200,17200,17200,17200,0
|
|
20240322,160500,1905712770,17200,17200,17200,17200,0
|
|
20240322,160400,1905712770,17200,17200,17200,17200,0
|
|
20240322,160300,1905712770,17200,17200,17200,17200,0
|
|
20240322,160200,1905712770,17200,17200,17200,17200,0
|
|
20240322,160100,1905712770,17200,17200,17200,17200,0
|
|
20240322,160000,1905712770,17200,17200,17200,17200,0
|
|
20240322,155900,1905712770,17200,17200,17200,17200,0
|
|
20240322,155800,1905712770,17200,17200,17200,17200,0
|
|
20240322,155700,1905712770,17200,17200,17200,17200,0
|
|
20240322,155600,1905712770,17200,17200,17200,17200,0
|
|
20240322,155500,1905712770,17200,17200,17200,17200,0
|
|
20240322,155400,1905712770,17200,17200,17200,17200,0
|
|
20240322,155300,1905712770,17200,17200,17200,17200,0
|
|
20240322,155200,1905712770,17200,17200,17200,17200,0
|
|
20240322,155100,1905712770,17200,17200,17200,17200,0
|
|
20240322,155000,1905712770,17200,17200,17200,17200,0
|
|
20240322,154900,1905712770,17200,17200,17200,17200,0
|
|
20240322,154800,1905712770,17200,17200,17200,17200,0
|
|
20240322,154700,1905712770,17200,17200,17200,17200,0
|
|
20240322,154600,1905712770,17200,17200,17200,17200,0
|
|
20240322,154500,1905712770,17200,17200,17200,17200,0
|
|
20240322,154400,1905712770,17200,17200,17200,17200,0
|
|
20240322,154300,1905712770,17200,17200,17200,17200,0
|
|
20240322,154200,1905712770,17200,17200,17200,17200,0
|
|
20240322,154100,1905712770,17200,17200,17200,17200,0
|
|
20240322,154000,1905712770,17200,17200,17200,17200,388
|
|
20240322,153900,1905712770,17200,17200,17200,17200,0
|
|
20240322,153800,1905712770,17200,17200,17200,17200,0
|
|
20240322,153700,1905712770,17200,17200,17200,17200,0
|
|
20240322,153600,1905712770,17200,17200,17200,17200,0
|
|
20240322,153500,1905712770,17200,17200,17200,17200,0
|
|
20240322,153400,1905712770,17200,17200,17200,17200,0
|
|
20240322,153300,1905712770,17200,17200,17200,17200,0
|
|
20240322,153200,1905712770,17200,17200,17200,17200,0
|
|
20240322,153100,1905712770,17200,17200,17200,17200,0
|
|
20240322,153000,1905712770,17200,17200,17200,17200,388
|
|
20240322,152900,1899039170,17130,17130,17130,17130,0
|
|
20240322,152800,1899039170,17130,17130,17130,17130,0
|
|
20240322,152700,1899039170,17130,17130,17130,17130,0
|
|
20240322,152600,1899039170,17130,17130,17130,17130,0
|
|
20240322,152500,1899039170,17130,17130,17130,17130,0
|
|
20240322,152400,1899039170,17130,17130,17130,17130,0
|
|
20240322,152300,1899039170,17130,17130,17130,17130,0
|
|
20240322,152200,1899039170,17130,17130,17130,17130,0
|
|
20240322,152100,1899039170,17130,17130,17130,17130,0
|
|
20240322,152000,1899039170,17130,17130,17130,17130,0
|
|
20240322,151900,1899039170,17130,17260,17260,17130,449
|
|
20240322,151800,1891332070,17260,17210,17260,17210,231
|
|
20240322,151700,1887353360,17210,17220,17220,17210,236
|
|
20240322,151600,1883289530,17220,17230,17230,17220,9
|
|
20240322,151500,1883134520,17260,17250,17260,17250,87
|
|
20240322,151400,1881633400,17250,17220,17250,17220,324
|
|
20240322,151300,1876052920,17220,17230,17230,17220,28
|
|
20240322,151200,1875570750,17220,17220,17240,17220,211
|
|
20240322,151100,1871933670,17220,17230,17230,17220,223
|
|
20240322,151000,1868091530,17260,17230,17260,17220,282
|
|
20240322,150900,1863232600,17210,17210,17210,17210,0
|
|
20240322,150800,1863232600,17210,17210,17210,17210,1
|
|
20240322,150700,1863215390,17210,17340,17340,17210,701
|
|
20240322,150600,1851114650,17340,17320,17340,17260,186
|
|
20240322,150500,1847892160,17320,17320,17320,17320,66
|
|
20240322,150400,1846749040,17260,17260,17310,17260,232
|
|
20240322,150300,1842738400,17310,17310,17320,17310,230
|
|
20240322,150200,1838756910,17260,17260,17260,17260,0
|
|
20240322,150100,1838756910,17260,17260,17260,17260,67
|
|
20240322,150000,1837600490,17260,17290,17290,17260,378
|
|
20240322,145900,1831070160,17280,17340,17340,17280,173
|
|
20240322,145800,1828078810,17340,17340,17340,17340,57
|
|
20240322,145700,1827090430,17350,17350,17360,17320,696
|
|
20240322,145600,1815021020,17350,17320,17350,17320,79
|
|
20240322,145500,1813651930,17310,17300,17310,17300,153
|
|
20240322,145400,1811004140,17290,17290,17290,17290,1
|
|
20240322,145300,1810986850,17300,17300,17300,17300,41
|
|
20240322,145200,1810277550,17300,17320,17320,17290,585
|
|
20240322,145100,1800152980,17320,17320,17320,17320,157
|
|
20240322,145000,1797433740,17290,17320,17320,17290,301
|
|
20240322,144900,1792223040,17320,17300,17320,17300,85
|
|
20240322,144800,1790751060,17300,17290,17300,17290,316
|
|
20240322,144700,1785284410,17290,17290,17290,17290,180
|
|
20240322,144600,1782172210,17290,17290,17290,17280,429
|
|
20240322,144500,1774755100,17290,17290,17290,17290,29
|
|
20240322,144400,1774253690,17290,17290,17290,17290,180
|
|
20240322,144300,1771141490,17280,17280,17280,17280,0
|
|
20240322,144200,1771141490,17280,17330,17330,17280,480
|
|
20240322,144100,1762826470,17350,17350,17350,17350,80
|
|
20240322,144000,1761438470,17340,17330,17340,17330,135
|
|
20240322,143900,1759098300,17310,17310,17310,17310,10
|
|
20240322,143800,1758925200,17310,17340,17340,17310,366
|
|
20240322,143700,1752582720,17340,17340,17340,17340,58
|
|
20240322,143600,1751577000,17340,17340,17340,17340,36
|
|
20240322,143500,1750952760,17340,17340,17340,17340,511
|
|
20240322,143400,1742092020,17340,17360,17360,17340,286
|
|
20240322,143300,1737127260,17360,17350,17360,17350,181
|
|
20240322,143200,1733985560,17350,17350,17350,17350,59
|
|
20240322,143100,1732961910,17360,17330,17360,17330,129
|
|
20240322,143000,1730724640,17310,17320,17350,17310,490
|
|
20240322,142900,1722224950,17320,17300,17320,17300,87
|
|
20240322,142800,1720719200,17290,17300,17300,17290,101
|
|
20240322,142700,1718972900,17290,17300,17300,17290,358
|
|
20240322,142600,1712779600,17290,17300,17300,17290,40
|
|
20240322,142500,1712087690,17300,17310,17310,17290,51
|
|
20240322,142400,1711205480,17310,17350,17350,17310,422
|
|
20240322,142300,1703884100,17350,17330,17350,17330,206
|
|
20240322,142200,1700311560,17330,17310,17330,17310,49
|
|
20240322,142100,1699462750,17330,17340,17340,17330,265
|
|
20240322,142000,1694867660,17360,17360,17360,17360,91
|
|
20240322,141900,1693287900,17340,17330,17340,17330,147
|
|
20240322,141800,1690739680,17280,17350,17350,17280,275
|
|
20240322,141700,1685969820,17350,17360,17360,17350,735
|
|
20240322,141600,1673213660,17350,17350,17350,17350,1
|
|
20240322,141500,1673196310,17360,17330,17360,17330,256
|
|
20240322,141400,1668753420,17330,17330,17330,17330,42
|
|
20240322,141300,1668025560,17330,17350,17350,17330,390
|
|
20240322,141200,1661261090,17350,17350,17350,17350,310
|
|
20240322,141100,1655882590,17340,17340,17340,17340,48
|
|
20240322,141000,1655050270,17330,17340,17340,17330,106
|
|
20240322,140900,1653212340,17340,17340,17340,17340,632
|
|
20240322,140800,1642253460,17340,17340,17350,17340,500
|
|
20240322,140700,1633583010,17330,17320,17340,17320,104
|
|
20240322,140600,1631780070,17340,17340,17340,17340,229
|
|
20240322,140500,1627809210,17340,17320,17340,17320,569
|
|
20240322,140400,1617953730,17320,17320,17320,17320,0
|
|
20240322,140300,1617953730,17320,17300,17320,17300,127
|
|
20240322,140200,1615754360,17310,17310,17310,17310,1
|
|
20240322,140100,1615737050,17300,17310,17310,17300,445
|
|
20240322,140000,1608037980,17310,17310,17310,17300,178
|
|
20240322,135900,1604956810,17300,17310,17310,17300,52
|
|
20240322,135800,1604056870,17300,17300,17300,17300,36
|
|
20240322,135700,1603434070,17300,17300,17300,17300,67
|
|
20240322,135600,1602274970,17290,17320,17320,17290,640
|
|
20240322,135500,1591198990,17310,17310,17320,17310,243
|
|
20240322,135400,1586990580,17310,17320,17320,17310,242
|
|
20240322,135300,1582799230,17320,17310,17320,17310,55
|
|
20240322,135200,1581847170,17320,17310,17320,17310,223
|
|
20240322,135100,1577986170,17300,17310,17320,17300,341
|
|
20240322,135000,1572080450,17310,17280,17310,17280,180
|
|
20240322,134900,1568966740,17270,17270,17270,17270,0
|
|
20240322,134800,1568966740,17270,17260,17270,17260,182
|
|
20240322,134700,1565824050,17250,17250,17250,17250,1
|
|
20240322,134600,1565806800,17240,17270,17270,17240,262
|
|
20240322,134500,1561284600,17270,17290,17290,17270,111
|
|
20240322,134400,1559367610,17260,17290,17290,17260,242
|
|
20240322,134300,1555185660,17290,17310,17310,17290,468
|
|
20240322,134200,1547085700,17320,17320,17320,17320,17
|
|
20240322,134100,1546791260,17320,17340,17350,17300,667
|
|
20240322,134000,1535234410,17340,17310,17340,17310,144
|
|
20240322,133900,1532737770,17300,17300,17330,17300,160
|
|
20240322,133800,1529967010,17320,17310,17320,17300,351
|
|
20240322,133700,1523889600,17300,17250,17300,17250,289
|
|
20240322,133600,1518891780,17250,17220,17250,17220,104
|
|
20240322,133500,1517098840,17220,17210,17220,17210,119
|
|
20240322,133400,1515050730,17190,17190,17210,17190,91
|
|
20240322,133300,1513485820,17200,17190,17200,17180,1149
|
|
20240322,133200,1493724930,17180,17170,17180,17170,1282
|
|
20240322,133100,1471711500,17150,17170,17170,17150,182
|
|
20240322,133000,1468586760,17150,17170,17170,17150,66
|
|
20240322,132900,1467453720,17170,17150,17170,17150,203
|
|
20240322,132800,1463969100,17160,17150,17160,17150,56
|
|
20240322,132700,1463008220,17140,17140,17160,17140,189
|
|
20240322,132600,1459765860,17140,17140,17140,17140,32
|
|
20240322,132500,1459217380,17140,17140,17140,17140,67
|
|
20240322,132400,1458069000,17140,17140,17150,17140,309
|
|
20240322,132300,1452770890,17160,17150,17170,17150,245
|
|
20240322,132200,1448566650,17130,17150,17150,17130,251
|
|
20240322,132100,1444264570,17150,17150,17150,17150,26
|
|
20240322,132000,1443818670,17150,17160,17160,17150,163
|
|
20240322,131900,1441022170,17160,17160,17170,17160,10
|
|
20240322,131800,1440850560,17170,17170,17170,17170,226
|
|
20240322,131700,1436970140,17180,17170,17180,17170,35
|
|
20240322,131600,1436368940,17180,17180,17180,17180,45
|
|
20240322,131500,1435595840,17180,17170,17180,17170,182
|
|
20240322,131400,1432470600,17160,17170,17170,17160,21
|
|
20240322,131300,1432110040,17160,17150,17160,17150,33
|
|
20240322,131200,1431543830,17150,17150,17150,17150,85
|
|
20240322,131100,1430086080,17150,17150,17150,17150,68
|
|
20240322,131000,1428919880,17150,17160,17160,17140,480
|
|
20240322,130900,1420685370,17160,17160,17160,17160,49
|
|
20240322,130800,1419844530,17160,17160,17160,17160,2
|
|
20240322,130700,1419810210,17160,17160,17160,17160,1
|
|
20240322,130600,1419793050,17160,17160,17160,17160,0
|
|
20240322,130500,1419793050,17160,17180,17180,17160,308
|
|
20240322,130400,1414503830,17180,17180,17180,17180,0
|
|
20240322,130300,1414503830,17180,17190,17190,17180,11
|
|
20240322,130200,1414314840,17180,17180,17180,17180,37
|
|
20240322,130100,1413679180,17190,17190,17190,17190,50
|
|
20240322,130000,1412819680,17180,17180,17180,17180,32
|
|
20240322,125900,1412269920,17180,17180,17180,17180,64
|
|
20240322,125800,1411170400,17190,17190,17190,17190,118
|
|
20240322,125700,1409141980,17190,17190,17190,17190,39
|
|
20240322,125600,1408471570,17190,17190,17190,17190,1
|
|
20240322,125500,1408454380,17190,17190,17190,17190,92
|
|
20240322,125400,1406872900,17200,17200,17200,17200,51
|
|
20240322,125300,1405995700,17200,17190,17200,17190,58
|
|
20240322,125200,1404998650,17190,17200,17200,17190,98
|
|
20240322,125100,1403313580,17190,17190,17190,17190,0
|
|
20240322,125000,1403313580,17190,17190,17190,17190,95
|
|
20240322,124900,1401680530,17190,17190,17190,17190,229
|
|
20240322,124800,1397744020,17190,17190,17190,17190,11
|
|
20240322,124700,1397554930,17190,17190,17190,17190,98
|
|
20240322,124600,1395870310,17190,17190,17190,17190,30
|
|
20240322,124500,1395354610,17190,17170,17190,17170,153
|
|
20240322,124400,1392726740,17170,17160,17170,17160,38
|
|
20240322,124300,1392074290,17180,17180,17180,17180,159
|
|
20240322,124200,1389342670,17180,17180,17180,17180,44
|
|
20240322,124100,1388586750,17150,17150,17150,17150,0
|
|
20240322,124000,1388586750,17150,17150,17150,17150,0
|
|
20240322,123900,1388586750,17150,17150,17150,17150,45
|
|
20240322,123800,1387815000,17150,17150,17150,17150,453
|
|
20240322,123700,1380046050,17150,17150,17150,17150,850
|
|
20240322,123600,1365468550,17150,17150,17150,17150,28
|
|
20240322,123500,1364988350,17150,17150,17150,17150,48
|
|
20240322,123400,1364165150,17160,17160,17160,17160,83
|
|
20240322,123300,1362740870,17160,17170,17170,17160,160
|
|
20240322,123200,1359993990,17170,17170,17170,17170,22
|
|
20240322,123100,1359616250,17170,17170,17170,17170,39
|
|
20240322,123000,1358946620,17170,17170,17170,17170,99
|
|
20240322,122900,1357246790,17170,17160,17170,17160,420
|
|
20240322,122800,1350039370,17160,17160,17160,17160,35
|
|
20240322,122700,1349438770,17150,17150,17150,17150,79
|
|
20240322,122600,1348083920,17150,17150,17150,17150,118
|
|
20240322,122500,1346060220,17150,17150,17150,17150,70
|
|
20240322,122400,1344859720,17140,17140,17140,17140,31
|
|
20240322,122300,1344328380,17140,17140,17140,17140,0
|
|
20240322,122200,1344328380,17140,17140,17140,17140,0
|
|
20240322,122100,1344328380,17140,17140,17140,17140,49
|
|
20240322,122000,1343488520,17140,17160,17160,17140,37
|
|
20240322,121900,1342853620,17160,17160,17160,17160,1
|
|
20240322,121800,1342836460,17140,17160,17160,17140,155
|
|
20240322,121700,1340178320,17160,17160,17160,17160,0
|
|
20240322,121600,1340178320,17160,17170,17170,17160,58
|
|
20240322,121500,1339182630,17170,17170,17170,17170,305
|
|
20240322,121400,1333945780,17170,17170,17170,17170,0
|
|
20240322,121300,1333945780,17170,17170,17170,17170,0
|
|
20240322,121200,1333945780,17170,17170,17170,17170,25
|
|
20240322,121100,1333516530,17170,17170,17170,17170,0
|
|
20240322,121000,1333516530,17170,17180,17180,17170,154
|
|
20240322,120900,1330870990,17190,17190,17190,17190,61
|
|
20240322,120800,1329822400,17190,17180,17190,17180,93
|
|
20240322,120700,1328224020,17190,17200,17200,17190,4
|
|
20240322,120600,1328155250,17180,17180,17180,17180,0
|
|
20240322,120500,1328155250,17180,17180,17180,17180,3
|
|
20240322,120400,1328103710,17180,17180,17180,17180,27
|
|
20240322,120300,1327639850,17180,17160,17180,17160,239
|
|
20240322,120200,1323537100,17160,17150,17160,17150,63
|
|
20240322,120100,1322456290,17160,17160,17160,17160,5
|
|
20240322,120000,1322370490,17160,17160,17160,17160,29
|
|
20240322,115900,1321872850,17160,17170,17170,17160,282
|
|
20240322,115800,1317032510,17160,17160,17160,17160,1
|
|
20240322,115700,1317015350,17160,17160,17160,17160,1
|
|
20240322,115600,1316998190,17170,17170,17170,17170,60
|
|
20240322,115500,1315967990,17170,17170,17170,17170,0
|
|
20240322,115400,1315967990,17170,17170,17170,17170,41
|
|
20240322,115300,1315264020,17160,17160,17160,17160,6
|
|
20240322,115200,1315161060,17170,17220,17220,17170,855
|
|
20240322,115100,1300454020,17210,17230,17240,17210,241
|
|
20240322,115000,1296304180,17240,17240,17240,17240,79
|
|
20240322,114900,1294942220,17240,17240,17240,17240,29
|
|
20240322,114800,1294442260,17240,17240,17240,17240,121
|
|
20240322,114700,1292356220,17240,17240,17240,17240,58
|
|
20240322,114600,1291356300,17240,17240,17240,17240,80
|
|
20240322,114500,1289977100,17210,17200,17210,17190,168
|
|
20240322,114400,1287087400,17190,17190,17190,17190,62
|
|
20240322,114300,1286021620,17180,17180,17180,17180,0
|
|
20240322,114200,1286021620,17180,17180,17180,17180,30
|
|
20240322,114100,1285506220,17180,17180,17180,17180,51
|
|
20240322,114000,1284630040,17170,17170,17170,17170,1
|
|
20240322,113900,1284612870,17170,17170,17170,17170,30
|
|
20240322,113800,1284097770,17160,17150,17160,17150,73
|
|
20240322,113700,1282845520,17150,17150,17150,17150,102
|
|
20240322,113600,1281096220,17140,17140,17140,17140,54
|
|
20240322,113500,1280170660,17150,17150,17150,17150,146
|
|
20240322,113400,1277666760,17140,17140,17140,17140,38
|
|
20240322,113300,1277015440,17140,17140,17140,17140,1
|
|
20240322,113200,1276998300,17140,17150,17150,17140,186
|
|
20240322,113100,1273808950,17150,17150,17150,17150,5
|
|
20240322,113000,1273723200,17140,17140,17140,17140,0
|
|
20240322,112900,1273723200,17140,17190,17190,17140,849
|
|
20240322,112800,1259150780,17190,17190,17190,17190,0
|
|
20240322,112700,1259150780,17190,17190,17190,17190,42
|
|
20240322,112600,1258428800,17190,17190,17190,17190,830
|
|
20240322,112500,1244161100,17190,17180,17190,17180,9
|
|
20240322,112400,1244006470,17180,17190,17190,17180,176
|
|
20240322,112300,1240981150,17190,17190,17190,17190,0
|
|
20240322,112200,1240981150,17190,17190,17190,17190,51
|
|
20240322,112100,1240104460,17190,17200,17200,17190,103
|
|
20240322,112000,1238333470,17200,17200,17200,17200,153
|
|
20240322,111900,1235701870,17200,17210,17210,17200,65
|
|
20240322,111800,1234583350,17210,17230,17230,17210,308
|
|
20240322,111700,1229278760,17230,17230,17230,17230,23
|
|
20240322,111600,1228882470,17240,17240,17240,17240,47
|
|
20240322,111500,1228072190,17240,17240,17240,17230,31
|
|
20240322,111400,1227537760,17240,17240,17240,17240,19
|
|
20240322,111300,1227210200,17230,17280,17280,17230,196
|
|
20240322,111200,1223824070,17280,17300,17300,17280,441
|
|
20240322,111100,1216196190,17300,17300,17300,17300,78
|
|
20240322,111000,1214846790,17310,17330,17340,17310,728
|
|
20240322,110900,1202238120,17330,17330,17330,17330,21
|
|
20240322,110800,1201874190,17340,17340,17340,17340,27
|
|
20240322,110700,1201406010,17320,17330,17330,17320,10
|
|
20240322,110600,1201232790,17330,17330,17330,17320,66
|
|
20240322,110500,1200089170,17320,17320,17320,17310,16
|
|
20240322,110400,1199812060,17330,17330,17330,17330,53
|
|
20240322,110300,1198893570,17330,17330,17330,17330,62
|
|
20240322,110200,1197819110,17320,17330,17330,17320,53
|
|
20240322,110100,1196900830,17310,17310,17310,17310,0
|
|
20240322,110000,1196900830,17310,17330,17330,17310,155
|
|
20240322,105900,1194217090,17340,17320,17340,17320,100
|
|
20240322,105800,1192484710,17320,17320,17340,17310,153
|
|
20240322,105700,1189836090,17340,17320,17340,17320,81
|
|
20240322,105600,1188432260,17320,17330,17340,17320,153
|
|
20240322,105500,1185781180,17320,17320,17320,17320,1
|
|
20240322,105400,1185763860,17320,17320,17320,17310,12
|
|
20240322,105300,1185556030,17320,17320,17320,17320,87
|
|
20240322,105200,1184049190,17320,17310,17320,17310,51
|
|
20240322,105100,1183165880,17310,17320,17320,17310,63
|
|
20240322,105000,1182074890,17320,17320,17320,17320,36
|
|
20240322,104900,1181451370,17310,17310,17310,17310,1
|
|
20240322,104800,1181434060,17310,17310,17310,17310,30
|
|
20240322,104700,1180914760,17310,17300,17310,17300,231
|
|
20240322,104600,1176916650,17300,17300,17300,17300,21
|
|
20240322,104500,1176553350,17300,17320,17320,17300,378
|
|
20240322,104400,1170013450,17330,17330,17330,17330,47
|
|
20240322,104300,1169198940,17300,17300,17300,17300,234
|
|
20240322,104200,1165150740,17300,17300,17330,17300,87
|
|
20240322,104100,1163645480,17300,17310,17310,17300,36
|
|
20240322,104000,1163022570,17340,17350,17350,17300,351
|
|
20240322,103900,1156947790,17350,17350,17350,17350,52
|
|
20240322,103800,1156045590,17350,17320,17350,17290,53
|
|
20240322,103700,1155128140,17330,17350,17350,17330,166
|
|
20240322,103600,1152251260,17360,17340,17360,17330,139
|
|
20240322,103500,1149840470,17340,17340,17340,17340,20
|
|
20240322,103400,1149493670,17330,17360,17360,17330,2
|
|
20240322,103300,1149458980,17370,17330,17370,17330,2
|
|
20240322,103200,1149424280,17330,17380,17380,17330,323
|
|
20240322,103100,1143821670,17380,17310,17380,17310,910
|
|
20240322,103000,1128030570,17300,17290,17300,17290,1413
|
|
20240322,102900,1103595730,17290,17290,17290,17290,115
|
|
20240322,102800,1101607380,17300,17290,17300,17270,186
|
|
20240322,102700,1098392660,17300,17300,17300,17290,4
|
|
20240322,102600,1098323470,17280,17300,17310,17280,320
|
|
20240322,102500,1092787930,17300,17280,17300,17280,196
|
|
20240322,102400,1089399530,17280,17260,17280,17260,96
|
|
20240322,102300,1087740850,17260,17260,17260,17260,0
|
|
20240322,102200,1087740850,17260,17260,17280,17260,202
|
|
20240322,102100,1084252750,17270,17270,17270,17260,173
|
|
20240322,102000,1081265390,17270,17250,17270,17250,314
|
|
20240322,101900,1075847400,17250,17280,17280,17250,673
|
|
20240322,101800,1064235160,17290,17280,17290,17280,177
|
|
20240322,101700,1061176110,17300,17300,17300,17300,78
|
|
20240322,101600,1059826710,17300,17300,17300,17300,94
|
|
20240322,101500,1058200510,17260,17290,17290,17260,317
|
|
20240322,101400,1052727650,17290,17310,17310,17290,168
|
|
20240322,101300,1049820020,17310,17340,17340,17310,448
|
|
20240322,101200,1042056440,17350,17330,17350,17330,79
|
|
20240322,101100,1040686100,17350,17350,17350,17350,45
|
|
20240322,101000,1039905350,17330,17330,17330,17330,1
|
|
20240322,100900,1039888020,17330,17330,17330,17330,29
|
|
20240322,100800,1039385450,17330,17350,17350,17330,174
|
|
20240322,100700,1036368830,17350,17350,17350,17350,8
|
|
20240322,100600,1036230030,17350,17330,17350,17310,404
|
|
20240322,100500,1029232850,17330,17390,17390,17330,484
|
|
20240322,100400,1020832130,17390,17400,17400,17390,51
|
|
20240322,100300,1019945210,17400,17410,17410,17400,271
|
|
20240322,100200,1015229200,17410,17430,17450,17410,1352
|
|
20240322,100100,991656720,17420,17420,17430,17420,160
|
|
20240322,100000,988868520,17420,17400,17420,17400,80
|
|
20240322,095900,987475710,17400,17430,17430,17400,179
|
|
20240322,095800,984359400,17400,17350,17440,17350,1542
|
|
20240322,095700,957514320,17310,17310,17310,17310,499
|
|
20240322,095600,948876630,17360,17340,17360,17340,356
|
|
20240322,095500,942702340,17340,17340,17340,17340,1
|
|
20240322,095400,942685000,17340,17300,17340,17300,108
|
|
20240322,095300,940813220,17310,17340,17340,17310,394
|
|
20240322,095200,933985150,17340,17340,17340,17340,68
|
|
20240322,095100,932806030,17340,17340,17340,17340,5
|
|
20240322,095000,932719330,17340,17340,17340,17340,11
|
|
20240322,094900,932528590,17340,17300,17340,17300,125
|
|
20240322,094800,930365560,17290,17300,17300,17290,102
|
|
20240322,094700,928601420,17300,17340,17340,17300,313
|
|
20240322,094600,923180660,17390,17390,17390,17390,62
|
|
20240322,094500,922102480,17330,17400,17400,17330,150
|
|
20240322,094400,919492870,17400,17420,17420,17310,220
|
|
20240322,094300,915671170,17420,17370,17460,17340,7700
|
|
20240322,094200,781577420,17380,17220,17380,17220,4774
|
|
20240322,094100,699070880,17230,17180,17230,17180,348
|
|
20240322,094000,693081630,17180,17180,17180,17180,287
|
|
20240322,093900,688150970,17160,17140,17180,17140,564
|
|
20240322,093800,678467590,17160,17140,17160,17140,372
|
|
20240322,093700,672087140,17140,17130,17140,17130,11
|
|
20240322,093600,671898700,17130,17130,17130,17130,55
|
|
20240322,093500,670956550,17130,17110,17130,17110,31
|
|
20240322,093400,670425540,17110,17110,17110,17110,17
|
|
20240322,093300,670134670,17120,17080,17120,17080,294
|
|
20240322,093200,665108800,17020,17020,17020,17020,0
|
|
20240322,093100,665108800,17020,17040,17040,17020,50
|
|
20240322,093000,664257280,17020,17120,17130,17020,21
|
|
20240322,092900,663897760,17090,17070,17090,17070,211
|
|
20240322,092800,660294490,17070,17070,17070,17070,277
|
|
20240322,092700,655566100,17020,17060,17060,17020,1703
|
|
20240322,092600,626579200,17060,17090,17090,17020,1577
|
|
20240322,092500,599686270,17100,17140,17140,17100,454
|
|
20240322,092400,591912340,17130,17160,17160,17120,426
|
|
20240322,092300,584608990,17160,17220,17240,17160,367
|
|
20240322,092200,578298070,17240,17160,17270,17160,6090
|
|
20240322,092100,473499280,17160,17130,17160,17120,869
|
|
20240322,092000,458603290,17120,17120,17120,17100,247
|
|
20240322,091900,454374710,17100,17090,17120,17090,402
|
|
20240322,091800,447499210,17090,17110,17110,17060,288
|
|
20240322,091700,442574140,17110,17150,17150,17110,1438
|
|
20240322,091600,417927590,17150,17150,17160,17150,183
|
|
20240322,091500,414789010,17160,17130,17170,17130,1484
|
|
20240322,091400,389340430,17130,17080,17150,17070,3745
|
|
20240322,091300,325250740,17070,17000,17100,16930,2531
|
|
20240322,091200,282160690,17000,16880,17000,16850,7651
|
|
20240322,091100,152604970,16880,16870,16880,16850,733
|
|
20240322,091000,140239020,16870,16820,16870,16800,1902
|
|
20240322,090900,108220710,16820,16760,16820,16760,511
|
|
20240322,090800,99637400,16780,16740,16780,16740,495
|
|
20240322,090700,91338140,16750,16690,16760,16680,851
|
|
20240322,090600,77097660,16650,16620,16690,16620,12
|
|
20240322,090500,76897910,16700,16650,16700,16620,115
|
|
20240322,090400,74984510,16650,16600,16700,16600,1571
|
|
20240322,090300,48790580,16610,16550,16630,16550,279
|
|
20240322,090200,44158180,16500,16500,16500,16500,7
|
|
20240322,090100,44042680,16460,16470,16510,16460,92
|
|
20240322,090000,42526430,16450,16600,16600,16450,2524
|